Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.482 | 5.523 | 5.451 | 5.482 | 0 | +0.00(+0.02%) |
Feb 26, 2009 | 5.472 | 5.503 | 5.467 | 5.481 | 7,402 | +0.02(+0.45%) |
Feb 25, 2009 | 5.405 | 5.472 | 5.354 | 5.457 | 13,531 | +0.06(+1.05%) |
Feb 24, 2009 | 5.349 | 5.400 | 5.200 | 5.400 | 18,702 | +0.04(+0.67%) |
Feb 23, 2009 | 5.426 | 5.437 | 5.364 | 5.364 | 21,624 | -0.10(-1.80%) |
Feb 20, 2009 | 5.544 | 5.544 | 5.446 | 5.463 | 17,533 | -0.13(-2.28%) |
Feb 19, 2009 | 5.682 | 5.682 | 5.580 | 5.590 | 18,822 | -0.10(-1.77%) |
Feb 18, 2009 | 5.641 | 5.698 | 5.641 | 5.691 | 11,336 | +0.03(+0.60%) |
Feb 17, 2009 | 6.016 | 6.016 | 5.641 | 5.657 | 47,719 | -0.35(-5.89%) |
Feb 13, 2009 | 6.103 | 6.232 | 6.011 | 6.011 | 49,499 | -0.24(-3.78%) |
Feb 12, 2009 | 6.314 | 6.386 | 6.247 | 6.247 | 22,208 | -0.13(-2.01%) |
Feb 11, 2009 | 6.365 | 6.406 | 6.358 | 6.375 | 18,532 | +0.09(+1.47%) |
Feb 10, 2009 | 6.268 | 6.314 | 6.262 | 6.283 | 23,067 | +0.01(+0.16%) |
Feb 09, 2009 | 6.155 | 6.416 | 6.155 | 6.273 | 37,715 | +0.05(+0.74%) |
Feb 06, 2009 | 6.165 | 6.256 | 6.165 | 6.226 | 7,159 | +0.03(+0.50%) |
Feb 05, 2009 | 6.350 | 6.350 | 6.196 | 6.196 | 19,666 | -0.14(-2.19%) |
Feb 04, 2009 | 6.139 | 6.350 | 6.139 | 6.334 | 31,832 | +0.21(+3.44%) |
Feb 03, 2009 | 5.949 | 6.416 | 5.906 | 6.124 | 73,964 | +0.17(+2.93%) |
Feb 02, 2009 | 5.954 | 6.006 | 5.949 | 5.949 | 27,657 | -0.03(-0.52%) |
Jan 30, 2009 | 6.088 | 6.088 | 5.980 | 5.980 | 0 | -0.08(-1.27%) |
Jan 29, 2009 | 6.042 | 6.103 | 6.042 | 6.057 | 16,701 | +0.07(+1.20%) |
Jan 28, 2009 | 5.872 | 6.026 | 5.872 | 5.985 | 9,543 | +0.13(+2.28%) |
Jan 27, 2009 | 5.806 | 5.877 | 5.754 | 5.852 | 16,559 | +0.07(+1.15%) |
Jan 26, 2009 | 5.652 | 5.785 | 5.652 | 5.785 | 23,572 | +0.12(+2.08%) |
Jan 23, 2009 | 5.768 | 5.790 | 5.621 | 5.667 | 18,409 | -0.13(-2.30%) |
Jan 22, 2009 | 5.949 | 5.949 | 5.800 | 5.800 | 16,046 | -0.16(-2.75%) |
Jan 21, 2009 | 6.391 | 6.391 | 5.934 | 5.965 | 39,352 | +0.07(+1.13%) |
Jan 20, 2009 | 5.960 | 6.011 | 5.811 | 5.898 | 6,623 | +0.03(+0.44%) |
Jan 16, 2009 | 5.800 | 6.031 | 5.800 | 5.872 | 31,072 | +0.14(+2.47%) |
Jan 15, 2009 | 5.877 | 5.970 | 5.708 | 5.731 | 11,881 | -0.07(-1.29%) |
Jan 14, 2009 | 5.903 | 6.021 | 5.734 | 5.806 | 25,409 | -0.10(-1.65%) |
Jan 13, 2009 | 6.011 | 6.026 | 5.903 | 5.903 | 32,126 | -0.04(-0.69%) |
Jan 12, 2009 | 5.954 | 5.970 | 5.842 | 5.944 | 22,208 | +0.07(+1.22%) |
Jan 09, 2009 | 5.954 | 5.954 | 5.800 | 5.872 | 106,591 | +0.21(+3.62%) |
Jan 08, 2009 | 5.672 | 5.842 | 5.600 | 5.667 | 58,794 | +0.13(+2.41%) |
Jan 07, 2009 | 5.513 | 5.534 | 5.457 | 5.534 | 11,104 | +0.03(+0.47%) |
Jan 06, 2009 | 5.405 | 5.513 | 5.405 | 5.508 | 18,214 | +0.16(+2.97%) |
Jan 05, 2009 | 5.113 | 5.349 | 5.113 | 5.349 | 42,839 | +0.22(+4.30%) |
Jan 02, 2009 | 5.010 | 5.128 | 5.010 | 5.128 | 0 | +0.12(+2.36%) |
Jan 01, 2009 | 5.005 | 5.015 | 4.948 | 5.010 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.005 | 5.015 | 4.948 | 5.010 | 33,870 | +0.06(+1.14%) |
Dec 30, 2008 | 5.051 | 5.051 | 4.933 | 4.953 | 43,262 | -0.10(-1.93%) |
Dec 29, 2008 | 5.030 | 5.133 | 4.928 | 5.051 | 23,219 | +0.02(+0.41%) |
Dec 26, 2008 | 4.948 | 5.030 | 4.851 | 5.030 | 14,371 | +0.18(+3.81%) |
Dec 24, 2008 | 4.871 | 4.876 | 4.769 | 4.846 | 13,344 | +0.01(+0.21%) |
Dec 23, 2008 | 4.892 | 5.082 | 4.835 | 4.835 | 26,104 | -0.04(-0.74%) |
Dec 22, 2008 | 4.876 | 5.133 | 4.856 | 4.871 | 61,093 | +0.17(+3.60%) |
Dec 19, 2008 | 4.440 | 4.702 | 4.430 | 4.702 | 58,083 | +0.29(+6.63%) |
Dec 18, 2008 | 4.286 | 4.450 | 4.281 | 4.409 | 30,848 | +0.17(+4.12%) |
Dec 17, 2008 | 4.081 | 4.261 | 4.065 | 4.235 | 116,332 | +0.17(+4.17%) |
Dec 16, 2008 | 4.184 | 4.184 | 4.030 | 4.065 | 70,191 | -0.10(-2.46%) |
Dec 15, 2008 | 4.214 | 4.214 | 4.168 | 4.168 | 24,090 | -0.09(-2.17%) |
Dec 12, 2008 | 4.276 | 4.384 | 4.132 | 4.261 | 87,400 | -0.14(-3.26%) |
Dec 11, 2008 | 4.594 | 4.722 | 4.404 | 4.404 | 49,663 | -0.16(-3.49%) |
Dec 10, 2008 | 4.876 | 4.876 | 4.548 | 4.563 | 19,744 | -0.11(-2.41%) |
Dec 09, 2008 | 4.666 | 4.912 | 4.548 | 4.676 | 164,794 | +0.02(+0.44%) |
Dec 08, 2008 | 4.748 | 4.948 | 4.620 | 4.656 | 165,844 | -0.15(-3.10%) |
Dec 05, 2008 | 5.072 | 5.072 | 4.676 | 4.805 | 53,963 | -0.26(-5.07%) |
Dec 04, 2008 | 5.133 | 5.246 | 4.979 | 5.061 | 56,885 | -0.15(-2.86%) |
Dec 03, 2008 | 5.143 | 5.220 | 5.143 | 5.210 | 8,326 | +0.03(+0.50%) |
Dec 02, 2008 | 5.179 | 5.236 | 5.165 | 5.184 | 13,144 | -0.09(-1.76%) |